[4206 東証1部] アイカ工業 日足 時系列データ

[4206 東証1部] アイカ工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072949.002967.002936.002967.00243000717087600
2016-12-062965.002973.002938.002949.00189700559951400
2016-12-052982.002984.002928.002956.003391001000505600
2016-12-023000.003005.002964.002982.003771001123712100
2016-12-013015.003025.002998.003005.003440001035027100
2016-11-302990.003015.002987.003010.00128600386105700
2016-11-292986.002998.002964.002986.00104200311024700
2016-11-282974.003015.002956.003005.00143800430146000
2016-11-252970.002995.002966.002975.00184700549312200
2016-11-243010.003035.002951.002969.00296000880219400
2016-11-222946.002971.002926.002965.00152900451980300
2016-11-212950.002974.002938.002958.00241100712053900
2016-11-182924.002950.002901.002942.00234900689485900
2016-11-172875.002909.002872.002906.00298100863304200
2016-11-162937.002945.002858.002896.004310001247822200
2016-11-152960.002981.002920.002933.00183500538528000
2016-11-142903.002962.002903.002958.00244500720042200
2016-11-113035.003045.002822.002853.005656001640663700
2016-11-103095.003100.003010.003035.003699001127490500
2016-11-093050.003080.002892.002902.00256700760280700
2016-11-082979.003035.002963.003020.00106000319075300
2016-11-073040.003065.003030.003030.00164600500786500
2016-11-042990.003020.002953.003005.00301400901280000
2016-11-023020.003025.002997.003005.00161300485028900
2016-11-012979.003060.002974.003055.00262500796127400
2016-10-313000.003040.002988.003000.003886001166907000
2016-10-282898.003070.002884.003035.008981002702635400
2016-10-272819.002832.002770.002798.00231200647071900
2016-10-262821.002825.002798.002820.00185100521045700
2016-10-252818.002842.002818.002835.00114300323925900
2016-10-242777.002829.002765.002819.00158300444479500
2016-10-212785.002792.002756.002770.00106500294920600
2016-10-202760.002769.002732.002767.00177600489966300
2016-10-192778.002790.002752.002773.00275600763938300
2016-10-182742.002780.002739.002778.00185600513466800
2016-10-172731.002758.002716.002745.00135100369912200
2016-10-142735.002755.002716.002743.00173100474267800
2016-10-132738.002750.002701.002737.00219500598895900
2016-10-122703.002745.002702.002716.00204600557020000
2016-10-112704.002749.002700.002732.00155300424046500
2016-10-072708.002708.002655.002703.00154900416119500
2016-10-062725.002726.002692.002701.00171100462836800
2016-10-052738.002744.002704.002728.00240600654898100
2016-10-042697.002725.002681.002706.00175700473926500
2016-10-032686.002720.002669.002679.00158700426433100
2016-09-302650.002689.002643.002671.00201100537043000
2016-09-292697.002725.002660.002719.00186900504520500
2016-09-282674.002688.002655.002684.00169800453710900
2016-09-272676.002733.002655.002731.00158600428195600
2016-09-262717.002734.002680.002682.00166100448519400
2016-09-232719.002737.002690.002717.00193100524727400
2016-09-212616.002709.002615.002706.00155500415824600
2016-09-202560.002641.002540.002614.00174500454319100
2016-09-162557.002562.002521.002554.00219900560452200
2016-09-152580.002593.002540.002554.00209300535851000
2016-09-142600.002625.002595.002600.00117700306815500
2016-09-132590.002611.002575.002606.00102200265671300
2016-09-122572.002574.002542.002563.00116300297759900
2016-09-092599.002618.002578.002612.00102000265407300
2016-09-082606.002609.002583.002597.0066400172269100
2016-09-072614.002619.002561.002615.0083500217826500
2016-09-062593.002624.002578.002619.0080800210697800
2016-09-052619.002626.002576.002593.0086600224833500
2016-09-022559.002611.002549.002607.00169800440703000
2016-09-012570.002571.002547.002571.00169400433415000
2016-08-312513.002574.002504.002571.00173600442218300
2016-08-302491.002504.002465.002500.0098600245700100
2016-08-292537.002537.002507.002512.0082400207362600
2016-08-262485.002485.002453.002470.00100200247404500
2016-08-252495.002514.002491.002496.0073000182364600
2016-08-242505.002521.002487.002503.0062500156673800
2016-08-232490.002503.002477.002483.00116800290430500
2016-08-222480.002500.002477.002494.0042900106849000
2016-08-192495.002504.002470.002474.00109000270929200
2016-08-182469.002502.002464.002478.00123700306815100
2016-08-172482.002489.002455.002470.00100800249118100
2016-08-162512.002526.002475.002477.00110300275183100
2016-08-152500.002513.002494.002501.0054100135326200
2016-08-122513.002523.002478.002512.00115100287816200
2016-08-102457.002506.002451.002492.00142300353704200
2016-08-092410.002455.002408.002452.0097900238684500
2016-08-082379.002421.002376.002420.00133200319988900
2016-08-052394.002408.002360.002366.0066000156811600
2016-08-042417.002421.002375.002394.00111800267764700
2016-08-032420.002420.002370.002383.00138400330605700
2016-08-022451.002472.002441.002447.00125600308071900
2016-08-012468.002480.002440.002478.00123600304684400
2016-07-292539.002564.002463.002505.00346500866237000
2016-07-282513.002550.002507.002537.00168400426120700
2016-07-272556.002584.002529.002563.00243900623986900
2016-07-262542.002542.002488.002503.0085000212736200
2016-07-252511.002539.002496.002519.00133600336694400
2016-07-222482.002503.002466.002481.0075600187431000
2016-07-212552.002571.002504.002522.00134200338799500
2016-07-202465.002514.002465.002514.00179500447558700
2016-07-192480.002495.002441.002478.00274500676428500
2016-07-152443.002467.002433.002445.00167800410859400
2016-07-142421.002431.002381.002419.00182800439922000
2016-07-132453.002463.002401.002408.00165200401643800
2016-07-122412.002446.002400.002403.00137300331948600
2016-07-112343.002385.002334.002362.00166600394125800
2016-07-082329.002336.002273.002273.00108600249424300
2016-07-072350.002365.002320.002331.0081200189386100
2016-07-062330.002353.002316.002351.00116400272074900
2016-07-052346.002370.002339.002362.00152500359347000
2016-07-042343.002366.002331.002352.00159500374797000
2016-07-012362.002389.002350.002357.00164300388354600
2016-06-302346.002356.002311.002325.00145300339538500
2016-06-292361.002380.002314.002345.00111600260930300
2016-06-282274.002358.002246.002332.00266100616051400
2016-06-272252.002293.002252.002281.00119800272583000
2016-06-242382.002390.002224.002233.00255300579141200
2016-06-232347.002369.002334.002364.00127800301150100
2016-06-222361.002361.002322.002347.00103400242172300
2016-06-212328.002385.002310.002377.00101800239987700
2016-06-202337.002382.002323.002366.00144600341566700
2016-06-172350.002367.002310.002321.004502001048594900
2016-06-162386.002391.002323.002328.00161200378135300
2016-06-152360.002411.002360.002402.00305500729283100
2016-06-142361.002378.002333.002346.00134800316147300
2016-06-132407.002422.002361.002361.00144100343544500
2016-06-102429.002442.002412.002442.00326600793122100
2016-06-092396.002418.002393.002403.00162100390131300
2016-06-082405.002409.002384.002409.00124700299205800
2016-06-072409.002412.002385.002400.00174700419206500
2016-06-062377.002410.002358.002410.00210100501906500
2016-06-032397.002427.002372.002418.00261200627126700
2016-06-022435.002437.002387.002396.00131700316498100
2016-06-012470.002488.002447.002458.0083400205479000
2016-05-312451.002493.002443.002493.00130800324727500
2016-05-302458.002480.002448.002475.0076500188330300
2016-05-272464.002476.002448.002458.0060600149021800
2016-05-262474.002495.002456.002460.0065100161032500
2016-05-252486.002505.002453.002455.0087100214770200
2016-05-242460.002474.002430.002436.00117900288430100
2016-05-232479.002481.002440.002456.00115000282727300
2016-05-202479.002499.002465.002484.00194600482953900
2016-05-192500.002507.002460.002481.00149700371103800
2016-05-182449.002484.002449.002471.0095200234600700
2016-05-172474.002478.002439.002463.00188800463946200
2016-05-162485.002516.002452.002462.00134000331832400
2016-05-132472.002499.002462.002480.00134600334255000
2016-05-122457.002478.002445.002468.00173100426403900
2016-05-112493.002532.002474.002480.00283300706840400
2016-05-102419.002469.002419.002457.00230300564438600
2016-05-092476.002479.002398.002416.00197600478494900
2016-05-062443.002481.002426.002451.00298800732011500
2016-05-022401.002450.002401.002437.00199300483743300
2016-04-282529.002559.002465.002486.00385400968027300
2016-04-272456.002505.002411.002503.00210200520737800
2016-04-262448.002460.002408.002425.00139400338393200
2016-04-252485.002485.002441.002463.00160100394241400
2016-04-222442.002485.002432.002481.00130200320481700
2016-04-212480.002480.002442.002458.00135300332156900
2016-04-202425.002444.002402.002407.00144300349347500
2016-04-192380.002401.002368.002399.00134600321756000
2016-04-182300.002350.002300.002340.00118600277190600
2016-04-152375.002405.002370.002389.00191700458415700
2016-04-142372.002407.002356.002407.00208400498119100
2016-04-132285.002325.002281.002322.00107400247832200
2016-04-122255.002278.002247.002267.00114100258462200
2016-04-112219.002247.002195.002241.00179700400164000
2016-04-082156.002250.002150.002222.00149000328244500
2016-04-072179.002210.002167.002198.00123000269662700
2016-04-062205.002222.002175.002193.00163400358912800
2016-04-052268.002297.002203.002206.00172700384939500
2016-04-042291.002332.002271.002292.00198600456035500
2016-04-012367.002380.002298.002305.00180400418936300
2016-03-312400.002420.002359.002364.00200700477986800
2016-03-302371.002408.002358.002393.00213700511375400
2016-03-292332.002369.002332.002365.00204100480806200
2016-03-282326.002346.002309.002346.00208900486550200
2016-03-252296.002311.002274.002288.0097100222341600
2016-03-242286.002321.002282.002296.00133500306808300
2016-03-232339.002361.002296.002304.00133000307948400
2016-03-222250.002342.002247.002339.00373500863307800
2016-03-182229.002243.002179.002215.00234200516442400
2016-03-172270.002270.002216.002237.00168300377251700
2016-03-162241.002287.002241.002261.00152900346200300
2016-03-152265.002298.002240.002264.00154300350048500
2016-03-142265.002285.002246.002265.00149800338967700
2016-03-112193.002228.002181.002223.00232500512576300
2016-03-102206.002226.002196.002219.00138000305180000
2016-03-092205.002210.002155.002182.00159600347467000
2016-03-082246.002251.002189.002227.00110900246988300
2016-03-072260.002260.002232.002243.00114900258012200
2016-03-042218.002263.002207.002257.00224400503206100
2016-03-032205.002240.002193.002219.00159700354335100
2016-03-022200.002242.002185.002222.00155100344971900
2016-03-012139.002159.002106.002134.00124100264407600
2016-02-292210.002215.002146.002146.00191200416307200
2016-02-262223.002246.002182.002188.00132000290672500
2016-02-252155.002214.002154.002206.00103500227102400
2016-02-242116.002167.002096.002140.00177800380731800
2016-02-232200.002214.002138.002148.00100900218177600
2016-02-222118.002199.002118.002186.00177200384788800
2016-02-192162.002180.002118.002142.00193800415635100
2016-02-182145.002192.002140.002165.00163300353774500
2016-02-172055.002115.002044.002077.00177700368977000
2016-02-162069.002139.002063.002069.00179900375765900
2016-02-151990.002096.001986.002078.00153900314682500
2016-02-121957.001977.001910.001910.00231400449939600
2016-02-102082.002106.001982.002014.00159700323887100
2016-02-092103.002120.002055.002071.00168600351659400
2016-02-082099.002198.002099.002185.00196800425015000
2016-02-052094.002148.002094.002123.00230600490287200
2016-02-042129.002172.002124.002144.0092600198807800
2016-02-032165.002188.002130.002152.00136400293709100
2016-02-022237.002278.002228.002247.00129400291588400
2016-02-012275.002296.002245.002275.00160200363519700
2016-01-292212.002280.002189.002275.00162900363902100
2016-01-282190.002209.002173.002177.00134200293518400
2016-01-272172.002210.002172.002199.00148500325486400
2016-01-262130.002167.002128.002128.00168800361541400
2016-01-252138.002195.002138.002151.00103200222193500
2016-01-222079.002105.002041.002103.00151200314835000
2016-01-212060.002102.001994.001994.00109100223276800
2016-01-202150.002152.002062.002066.00141500297450000
2016-01-192117.002167.002117.002144.00175200374916500
2016-01-182119.002155.002111.002140.00133600285227100
2016-01-152190.002207.002158.002169.00136400297428900
2016-01-142144.002164.002119.002156.00169900364075200
2016-01-132150.002212.002150.002209.00156500343072800
2016-01-122146.002175.002120.002121.00259900555530100
2016-01-082231.002233.002173.002188.00335500738824500
2016-01-072320.002332.002250.002252.00128900293441800
2016-01-062335.002361.002290.002321.00128500298726000
2016-01-052313.002352.002308.002319.00200600467021200
2016-01-042383.002393.002318.002323.0087700205125700
2015-12-302397.002417.002374.002391.00102800245795400
2015-12-292371.002400.002359.002395.0098200234433100
2015-12-282337.002377.002337.002371.0077400183110600
2015-12-252351.002358.002319.002334.0069900163323000
2015-12-242385.002403.002346.002351.0057800136590200
2015-12-222372.002388.002343.002377.0094000222939700
2015-12-212380.002393.002337.002373.00148100349632600
2015-12-182457.002512.002409.002409.00221700543500000
2015-12-172452.002481.002428.002452.00160500394036000
2015-12-162378.002400.002360.002392.0096000229269300
2015-12-152375.002397.002354.002356.00171900407366700
2015-12-142340.002380.002333.002373.0091100215128200
2015-12-112413.002427.002394.002405.00193700466669200
2015-12-102400.002414.002383.002396.00118800284576300
2015-12-092466.002468.002410.002428.00139100338131400
2015-12-082508.002519.002463.002482.00145700361289400
2015-12-072498.002499.002469.002481.0084000208712700
2015-12-042467.002485.002451.002453.00150100369854600
2015-12-032499.002525.002487.002505.00104400261061400
2015-12-022504.002513.002470.002488.00102800256648000
2015-12-012479.002509.002477.002504.00106800266538300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog